$41.19 -0.11 (%) SPDR S&P Cp Mk Shs - NYSE ARCA

Aug. 31, 2016 | 03:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCE historical data

Date Open High Low Close Volume
8/31/201641.3541.4640.9541.197,482
8/30/201640.9541.3040.9541.3027,662
8/29/201640.7041.0040.7040.875,468
8/26/201640.7340.7340.4740.623,562
8/25/201640.3240.3440.2240.322,560
8/24/201640.5040.5240.4240.432,147
8/23/201640.6140.6940.5840.584,791
8/22/201640.0940.2640.0640.233,254
8/19/201640.1340.4240.1340.396,104
8/18/201640.2040.3240.2040.322,628
8/17/201640.2040.2640.0440.1734,957
8/16/201640.1540.2940.1540.2240,698
8/15/201639.9740.4039.9740.344,368
8/12/201639.7339.7739.7139.776,251
8/11/201639.9640.0539.9440.052,888
8/10/201639.8239.8639.7739.775,316
8/9/201640.0740.1539.9539.9575,073
8/8/201640.2640.4840.0940.123,187
8/5/201639.9440.2039.9340.173,515
8/4/201639.0639.1639.0639.141,996
8/3/201638.8339.1938.8339.056,894
8/2/201639.0439.0738.0838.30700,676
8/1/201639.2239.4838.9938.997,053
7/29/201638.8539.3138.8539.224,519
7/28/201639.0439.2438.9339.242,501
7/27/201639.4139.4139.0039.152,717
7/26/201638.7238.9738.7238.974,278
7/25/201639.0339.0338.8238.875,341
7/22/201638.7639.0538.7239.0319,952
7/21/201638.7338.7738.7238.743,618
7/20/201638.7138.9438.7138.945,222
7/19/201638.8338.8338.5538.614,181
7/18/201638.7338.8538.7338.834,247
7/15/201638.0938.5938.0938.532,304
7/14/201638.4738.6738.3038.36112,113
7/13/201637.8137.8637.6537.7915,907
7/12/201637.8138.1437.8138.0576,687
7/11/201636.6636.9836.6636.942,146
7/8/201636.1336.6036.1336.4884,483
7/7/201635.3135.8235.3135.583,090
7/6/201634.7835.2834.4435.283,853
7/5/201635.4735.4734.7735.053,430
7/1/201636.0636.5335.8935.983,201
6/30/201635.5836.1635.3336.165,156
6/29/201635.0535.4634.7435.447,190
6/28/201634.4834.5934.1634.486,188
6/27/201635.6935.6933.9234.0110,294
6/24/201637.0137.3636.2636.2612,281
6/23/201638.9939.5238.9939.524,753
6/22/201638.3138.7038.3138.415,886
6/21/201638.2438.4138.1938.374,697
6/20/201638.9338.9338.4338.432,558
6/17/201637.9438.3237.9037.913,978
6/16/201637.7838.0437.4138.042,555
6/15/201638.0038.6038.0038.103,149
6/14/201638.3838.6137.7937.876,075
6/13/201638.8039.1138.6038.664,350
6/10/201639.4139.4138.9938.993,494
6/9/201639.9639.9839.8339.952,104
6/8/201640.6340.6840.6040.605,573
6/7/201641.0441.0440.6840.682,665
6/6/201640.4441.2040.4441.0034,458
6/3/201640.0640.4539.8140.333,056
6/2/201640.9541.1840.9541.182,119
6/1/201640.5741.3240.4741.2236,500
5/31/201641.1941.4441.1141.273,062
5/27/201640.7741.2040.7741.203,694
5/26/201640.9240.9240.7340.732,127
5/25/201640.9841.1040.8740.978,858
5/24/201639.9340.4239.9340.383,266
5/23/201639.2839.4239.2839.392,288
5/20/201638.8939.5438.8939.323,670
5/19/201639.1039.1038.5538.692,699
5/18/201639.2139.4039.1039.272,582
5/17/201638.5138.7338.2538.304,145
5/16/201638.6038.6638.3938.443,132
5/13/201638.7238.8538.1238.173,329
5/12/201638.8238.9538.5038.853,451
5/11/201639.3539.4338.8638.862,639
5/10/201639.2039.5139.2039.493,555
5/9/201638.5438.7238.5438.582,872
5/6/201638.3738.5137.9638.513,476
5/5/201638.6438.6438.2638.383,735
5/4/201638.6838.7538.2738.4827,064
5/3/201639.1539.1938.6639.093,209
5/2/201639.6840.1039.5440.062,345
4/29/201639.8639.9839.6439.832,772
4/28/201640.8040.8440.1140.133,126
4/27/201641.0841.3941.0641.255,818
4/26/201641.0041.1740.9841.157,144
4/25/201641.4641.4640.7140.925,426
4/22/201641.0741.5441.0241.425,668
4/21/201641.1041.1040.9441.022,637
4/20/201640.2540.9640.2540.928,076
4/19/201640.1140.2240.0440.154,617
4/18/201639.3539.8839.3539.793,911
4/15/201639.9539.9539.4439.5411,143
4/14/201639.6040.1839.5239.895,954
4/13/201639.2639.7539.2639.7527,602
4/12/201637.8438.1137.8438.052,964
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center